Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
(NY:
ETO
)
25.56
-0.10 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2012
6.825
6.867
6.803
6.828
196,503
+0.04(+0.63%)
Aug 30, 2012
6.821
6.821
6.757
6.785
151,844
-0.05(-0.73%)
Aug 29, 2012
6.839
6.860
6.825
6.835
115,807
-0.03(-0.41%)
Aug 27, 2012
6.857
6.864
6.842
6.864
59,418
+0.01(+0.21%)
Aug 24, 2012
6.853
6.860
6.785
6.849
136,579
+0.00(+0.00%)
Aug 23, 2012
6.896
6.896
6.825
6.849
124,144
-0.04(-0.62%)
Aug 22, 2012
6.864
6.892
6.842
6.892
223,691
+0.01(+0.14%)
Aug 21, 2012
6.890
6.929
6.861
6.883
143,430
+0.01(+0.15%)
Aug 20, 2012
6.879
6.883
6.854
6.872
94,299
+0.00(+0.00%)
Aug 17, 2012
6.854
6.876
6.847
6.872
102,947
+0.01(+0.15%)
Aug 16, 2012
6.840
6.876
6.812
6.861
158,033
+0.04(+0.57%)
Aug 15, 2012
6.794
6.833
6.794
6.823
78,746
+0.01(+0.21%)
Aug 14, 2012
6.812
6.826
6.801
6.808
81,880
+0.00(+0.05%)
Aug 13, 2012
6.780
6.805
6.762
6.805
89,663
+0.00(+0.05%)
Aug 10, 2012
6.777
6.816
6.748
6.801
97,374
-0.00(-0.05%)
Aug 09, 2012
6.777
6.805
6.770
6.805
90,160
+0.02(+0.36%)
Aug 08, 2012
6.748
6.784
6.734
6.780
128,508
+0.01(+0.10%)
Aug 07, 2012
6.717
6.780
6.717
6.773
128,471
+0.07(+1.11%)
Aug 06, 2012
6.706
6.727
6.699
6.699
149,130
+0.03(+0.42%)
Aug 03, 2012
6.646
6.701
6.642
6.671
230,191
+0.09(+1.40%)
Aug 02, 2012
6.586
6.612
6.543
6.579
141,807
-0.04(-0.64%)
Aug 01, 2012
6.695
6.695
6.621
6.621
192,287
-0.03(-0.43%)
Jul 31, 2012
6.646
6.678
6.632
6.649
327,325
+0.00(+0.05%)
Jul 30, 2012
6.579
6.646
6.579
6.646
273,158
+0.05(+0.75%)
Jul 27, 2012
6.519
6.623
6.519
6.596
268,612
+0.09(+1.41%)
Jul 26, 2012
6.458
6.526
6.458
6.504
139,524
+0.13(+2.05%)
Jul 25, 2012
6.374
6.391
6.349
6.374
234,768
+0.03(+0.45%)
Jul 24, 2012
6.416
6.420
6.292
6.345
272,601
-0.08(-1.27%)
Jul 23, 2012
6.416
6.441
6.359
6.427
149,368
-0.07(-1.14%)
Jul 20, 2012
6.533
6.533
6.487
6.501
169,419
-0.05(-0.83%)
Jul 19, 2012
6.513
6.559
6.495
6.555
180,491
+0.05(+0.76%)
Jul 18, 2012
6.471
6.513
6.471
6.506
260,932
+0.01(+0.22%)
Jul 17, 2012
6.485
6.506
6.415
6.492
87,093
+0.04(+0.54%)
Jul 16, 2012
6.422
6.460
6.399
6.457
75,846
+0.04(+0.60%)
Jul 13, 2012
6.341
6.418
6.341
6.418
139,218
+0.10(+1.56%)
Jul 12, 2012
6.383
6.383
6.288
6.320
204,796
-0.06(-0.99%)
Jul 11, 2012
6.379
6.397
6.355
6.383
105,901
+0.02(+0.28%)
Jul 10, 2012
6.443
6.450
6.362
6.365
102,701
-0.04(-0.66%)
Jul 09, 2012
6.404
6.418
6.383
6.408
96,971
-0.02(-0.33%)
Jul 06, 2012
6.453
6.453
6.391
6.429
119,052
-0.06(-0.92%)
Jul 05, 2012
6.495
6.530
6.443
6.488
280,574
-0.01(-0.22%)
Jul 03, 2012
6.457
6.502
6.450
6.502
120,885
+0.05(+0.82%)
Jul 02, 2012
6.327
6.450
6.327
6.450
349,733
+0.12(+1.89%)
Jun 29, 2012
6.320
6.337
6.288
6.330
239,417
+0.17(+2.74%)
Jun 28, 2012
6.134
6.172
6.096
6.162
139,858
+0.00(+0.06%)
Jun 27, 2012
6.123
6.190
6.123
6.158
142,898
+0.04(+0.69%)
Jun 26, 2012
6.137
6.158
6.116
6.116
107,896
+0.00(+0.06%)
Jun 25, 2012
6.158
6.165
6.091
6.112
105,977
-0.10(-1.58%)
Jun 22, 2012
6.211
6.232
6.204
6.211
74,499
+0.02(+0.28%)
Jun 21, 2012
6.292
6.306
6.193
6.193
249,636
-0.10(-1.56%)
Jun 20, 2012
6.264
6.320
6.246
6.292
146,178
+0.03(+0.43%)
Jun 19, 2012
6.212
6.285
6.212
6.265
149,383
+0.07(+1.13%)
Jun 18, 2012
6.149
6.205
6.136
6.195
141,510
+0.03(+0.51%)
Jun 15, 2012
6.143
6.167
6.129
6.163
352,053
+0.05(+0.74%)
Jun 14, 2012
6.080
6.139
6.052
6.118
80,055
+0.06(+0.98%)
Jun 13, 2012
6.038
6.107
6.031
6.059
106,333
-0.02(-0.34%)
Jun 12, 2012
6.048
6.087
6.017
6.080
93,058
+0.03(+0.49%)
Jun 11, 2012
6.149
6.153
6.038
6.050
200,864
-0.02(-0.37%)
Jun 08, 2012
6.010
6.073
5.978
6.073
91,419
+0.03(+0.58%)
Jun 07, 2012
6.083
6.143
6.038
6.038
214,709
+0.00(+0.00%)
Jun 06, 2012
5.930
6.048
5.930
6.038
207,695
+0.12(+2.00%)
Jun 05, 2012
5.835
5.919
5.825
5.919
204,348
+0.07(+1.13%)
Jun 04, 2012
5.884
5.895
5.811
5.853
257,396
-0.05(-0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.